See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← FRES.LSE stock page

Fresnillo PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-063,506.003,718.003,470.003,694.003,575.10909,432
2026-02-053,672.003,720.003,531.353,556.003,441.541,603,983
2026-02-043,920.004,032.003,750.003,776.003,654.461,791,882
2026-02-033,798.003,926.003,750.003,902.003,776.401,520,919
2026-02-023,388.003,760.003,344.003,668.003,549.933,540,665
2026-01-303,756.003,796.003,580.003,702.003,582.842,790,249
2026-01-294,232.004,318.003,792.143,900.003,774.461,755,822
2026-01-284,298.004,301.223,912.004,116.003,983.512,789,428
2026-01-274,370.004,410.004,100.004,140.004,006.741,393,349
2026-01-264,290.004,472.004,252.004,448.004,304.821,622,886
2026-01-234,090.004,190.004,030.004,168.004,033.84842,740
2026-01-223,992.004,094.003,908.004,084.003,952.541,455,490
2026-01-214,060.004,086.003,950.004,050.003,919.641,222,621
2026-01-204,000.004,078.003,922.003,976.003,848.02952,653
2026-01-193,912.003,996.003,842.003,996.003,867.371,130,796
2026-01-163,696.003,788.003,662.003,746.003,625.42765,480
2026-01-153,700.003,774.003,580.003,754.003,633.161,333,832
2026-01-143,890.003,928.003,738.003,766.003,644.782,395,051
2026-01-133,738.003,782.003,686.003,782.003,660.261,667,341
2026-01-123,654.003,784.003,654.003,734.003,613.811,160,705
2026-01-093,484.003,588.003,414.003,506.003,393.15949,965
2026-01-083,468.003,522.003,382.003,440.003,329.272,457,549
2026-01-073,666.003,670.003,336.003,500.003,387.341,213,181
2026-01-063,538.003,678.003,432.003,678.003,559.611,740,259
2026-01-053,452.003,568.003,438.003,496.003,383.471,609,843
2026-01-023,374.003,514.003,352.003,352.003,244.10900,075
2025-12-313,360.003,360.003,282.003,334.003,226.68352,263
2025-12-303,274.003,412.003,272.803,412.003,302.17675,197
2025-12-293,264.003,376.003,092.003,194.003,091.191,008,666
2025-12-243,266.003,276.003,200.003,200.003,097.00256,323
2025-12-233,232.003,288.003,207.433,246.003,141.52687,150
2025-12-223,214.003,288.003,200.003,260.003,155.06945,216
2025-12-193,056.003,170.003,032.003,170.003,067.963,255,771
2025-12-182,970.003,082.002,914.003,082.002,982.791,002,761
2025-12-173,000.003,044.002,952.002,952.002,856.98804,598
2025-12-162,832.002,954.002,783.572,924.002,829.88875,012
2025-12-152,952.003,026.002,822.002,856.002,764.071,279,265
2025-12-122,922.003,034.002,862.002,904.002,810.52727,127
2025-12-112,768.002,910.002,718.002,858.002,766.003,768,985
2025-12-102,792.002,842.632,748.002,774.002,684.71888,269
2025-12-092,656.002,778.002,624.002,762.002,673.09844,301
2025-12-082,736.002,776.002,678.002,692.002,605.35828,657
2025-12-052,770.002,770.002,690.002,714.002,626.64510,951
2025-12-042,688.002,736.002,562.002,724.002,636.321,320,460
2025-12-032,804.002,830.002,700.002,720.002,632.45775,789
2025-12-022,792.002,818.002,694.002,728.002,640.19939,560
2025-12-012,642.002,850.002,612.002,820.002,729.231,411,151
2025-11-282,592.002,668.002,578.002,634.002,549.22687,280
2025-11-272,590.002,615.432,542.002,584.002,500.82393,890
2025-11-262,536.002,604.002,516.002,604.002,520.18872,737
2025-11-252,500.002,508.042,418.002,476.002,396.302,474,844
2025-11-242,314.002,498.132,306.002,498.002,417.593,209,646
2025-11-212,262.002,302.002,214.002,290.002,216.291,433,521
2025-11-202,428.002,432.002,338.002,338.002,262.74661,034
2025-11-192,326.002,464.002,315.642,410.002,332.431,225,390
2025-11-182,240.002,307.472,178.002,278.002,204.67636,216
2025-11-172,370.002,400.002,338.002,338.002,262.74396,705
2025-11-142,352.002,395.452,264.002,374.002,297.58853,754
2025-11-132,384.002,490.002,376.002,410.002,332.43885,138
2025-11-122,324.002,388.002,312.002,344.002,268.551,103,897
← NewerPage 4 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-130.3202 GBP
2026-04-230.7975 GBP
2025-08-140.1539 GBP
2025-04-170.5113 GBP
2024-08-080.0501 GBP
2024-04-180.0341 GBP
2023-08-100.0111 GBP
2023-04-270.1068 GBP
2022-08-110.0281 GBP
2022-04-280.1918 GBP
2021-08-120.0714 GBP
2021-04-220.1660 GBP
2020-08-060.0176 GBP
2020-04-230.0959 GBP
2019-08-080.0215 GBP
2019-04-250.1292 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.